Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-29

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.303.303.173.20-3.03%68.062021-09-29
08OCTAVA1.051.051.051.050.00%0.002021-09-29
11BIT407.80411.00403.40404.40-1.37%2,148.702021-09-29
4FUNMEDIA6.246.506.206.50+4.84%15.212021-09-29
ABPL57.0057.0055.0055.80-2.11%179.242021-09-29
ACAUTOGAZ35.2035.5034.6035.50+0.57%1,078.482021-09-29
ACTION17.0017.0016.4016.800.00%786.472021-09-29
ADIUVO4.294.404.294.40-0.45%8.152021-09-29
AGORA8.308.348.088.14-1.93%236.022021-09-29
AGROTON7.387.406.927.02-5.14%121.512021-09-29
AGROWILL2.422.422.422.420.00%0.002021-09-29
AILLERON13.6013.6013.3513.50-0.74%67.462021-09-29
AIRWAY1.201.201.181.200.00%31.932021-09-29
ALIOR43.0043.9842.5043.96+1.76%5,999.242021-09-29
ALTA2.702.892.702.89-0.34%59.272021-09-29
ALTUSTFI1.601.611.581.58-0.94%4.322021-09-29
ALUMETAL61.0061.2060.2061.00-0.33%366.562021-09-29
AMBRA26.2026.6026.0026.40+0.38%248.732021-09-29
AMICA146.80146.80140.60141.80-2.88%1,447.712021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.750.750.750.75-6.25%0.752021-09-29
APATOR21.9022.0021.9022.00+0.46%120.782021-09-29
APLISENS14.1014.2014.0014.200.00%35.002021-09-29
APSENERGY3.743.743.603.720.00%23.902021-09-29
ARCHICOM21.6022.0021.5022.00+2.80%98.962021-09-29
ARCTIC7.047.056.856.95-2.80%430.262021-09-29
ARTERIA7.808.057.808.05+1.26%3.342021-09-29
ARTIFEX14.1514.1513.9014.05+1.81%4.282021-09-29
ASBIS25.0025.2524.3524.80-1.39%3,980.972021-09-29
ASMGROUP0.430.430.430.430.00%0.002021-09-29
ASSECOBS34.7035.3034.7035.30+1.73%51.942021-09-29
ASSECOPOL85.7089.3084.7589.00+3.79%5,467.772021-09-29
ASSECOSEE40.2041.5040.2041.50+2.72%2,214.912021-09-29
ASTARTA48.2548.4047.2047.80+0.21%270.672021-09-29
ATAL48.0049.1047.5049.10+2.29%449.602021-09-29
ATENDE5.245.285.205.20+0.39%140.222021-09-29
ATLANTAPL8.708.708.608.60-1.15%4.502021-09-29
ATLASEST2.062.061.991.99-4.33%8.772021-09-29
ATMGRUPA4.464.504.404.50+4.41%20.252021-09-29
ATREM2.482.482.352.46-0.81%6.712021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN13.5013.5012.6513.00-3.35%1,854.752021-09-29
BBIDEV5.985.985.985.98+0.34%2.392021-09-29
BEDZIN8.958.958.158.150.00%4.702021-09-29
BENEFIT700.00700.00691.00696.00-0.57%10,917.602021-09-29
BERLING5.305.305.305.300.00%0.002021-09-29
BEST27.0027.0027.0027.000.00%0.002021-09-29
BETACOM8.108.108.008.00-0.62%3.622021-09-29
BGZBNPP81.4085.0081.4084.00+1.45%193.742021-09-29
BIOMEDLUB9.439.599.399.56+0.76%1,265.252021-09-29
BIOTON4.744.764.664.75-0.63%220.182021-09-29
BMPAG1.041.040.970.97-6.73%1.512021-09-29
BOGDANKA40.2542.7039.4542.50+6.38%25,322.472021-09-29
BORYSZEW3.213.263.213.24-0.31%353.892021-09-29
BOS10.0010.209.809.94-1.58%262.042021-09-29
BOWIM8.849.148.549.10+1.11%2,079.922021-09-29
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-09-29
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-09-29
BPHFIZBI5119.60119.60119.60119.600.00%0.002021-09-29
BPHFIZDS112.00112.00112.00112.000.00%0.002021-09-29
BPHFIZMLI98.6098.6098.6098.600.00%0.002021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.960.980.960.98-2.97%32.732021-09-29
BRIJU0.340.360.340.36-0.82%1.862021-09-29
BUDIMEX302.00307.50301.00301.500.00%899.092021-09-29
BUMECH8.5011.008.3811.00+30.64%7,502.022021-09-29
BZWBK298.00303.30297.30301.80+0.97%10,892.412021-09-29
CAPITAL2.002.002.002.000.00%1.502021-09-29
CCC117.80119.00116.75119.00+0.85%7,499.372021-09-29
CCENERGY1.081.211.081.18+7.27%49.202021-09-29
CDPROJEKT184.00186.90183.00184.10+0.15%25,399.232021-09-29
CDRL24.0024.0023.9024.000.00%6.732021-09-29
CELTIC7.007.407.007.300.00%63.232021-09-29
CEZ128.00128.00128.00128.000.00%4.102021-09-29
CFI0.250.250.230.250.00%2.422021-09-29
CIECH40.5043.5040.2043.00+5.39%5,106.692021-09-29
CIGAMES1.441.461.441.44+0.28%275.932021-09-29
CITYSERV12.8513.6012.8513.60+4.62%28.732021-09-29
CLNPHARMA37.7038.5537.6537.90+0.80%481.862021-09-29
CNT17.6518.0517.5518.05-0.28%10.772021-09-29
COALENERG3.224.143.134.14+30.19%1,985.272021-09-29
COGNOR3.893.903.753.88+2.24%1,050.492021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMARCH237.00242.00235.00239.00+0.84%3,882.672021-09-29
COMP59.8060.0059.4060.000.00%533.912021-09-29
COMPERIA6.706.806.556.80+0.74%4.392021-09-29
CORMAY1.251.251.241.24+0.81%45.642021-09-29
CPGROUP9.009.009.009.00+0.45%0.042021-09-29
CYFRPLSAT35.0035.8834.9635.10+0.11%25,361.252021-09-29
CZTOREBKA0.650.650.650.65-2.27%3.232021-09-29
DEBICA79.0079.0078.4078.60-0.51%74.542021-09-29
DECORA37.5038.0037.5037.50-1.32%216.182021-09-29
DEKPOL33.9034.4033.7034.40-0.29%48.912021-09-29
DELKO16.0816.4416.0816.44+1.86%24.962021-09-29
DGA7.608.257.408.25+10.74%20.412021-09-29
DINOPL323.00334.80322.10330.20+2.13%19,967.122021-09-29
DOMDEV128.00131.00128.00130.20+1.72%990.502021-09-29
DREWEX0.550.550.550.550.00%0.002021-09-29
DROZAPOL7.257.256.556.80-4.23%625.802021-09-29
ECHO4.374.424.374.41+0.68%52.522021-09-29
EDINVEST4.004.003.904.00+0.50%10.742021-09-29
EFEKT6.906.906.906.900.00%0.392021-09-29
EKOEXPORT3.263.393.263.38+3.36%68.442021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI6.446.586.426.58+1.23%22.622021-09-29
ELKOP0.510.530.500.510.00%10.502021-09-29
ELZAB4.584.724.564.69-1.26%5.672021-09-29
EMCINSMED12.9012.9012.9012.900.00%0.062021-09-29
ENAP1.701.701.651.650.00%0.502021-09-29
ENEA8.878.978.818.81-1.18%1,649.582021-09-29
ENELMED17.1017.1017.1017.100.00%0.172021-09-29
ENERGA8.108.108.048.100.00%59.872021-09-29
ENERGOINS1.671.751.671.69-0.88%23.832021-09-29
ENTER32.4533.0531.1532.70+1.40%111.482021-09-29
ERBUD81.0081.6080.6080.60-1.47%282.472021-09-29
ERG46.2046.2043.2046.200.00%1.982021-09-29
ESOTIQ46.6047.6044.8045.90-1.29%370.922021-09-29
EUCO4.364.364.134.13-1.90%9.912021-09-29
EUROCASH11.3911.4811.2411.28-1.05%1,220.472021-09-29
EUROHOLD13.0013.0013.0013.00-5.11%0.782021-09-29
EUROTEL37.8038.7037.8038.60+1.58%26.732021-09-29
EVEREST3.994.053.994.00+0.25%2.582021-09-29
FAMUR2.652.682.622.64-1.49%1,058.032021-09-29
FASING13.3014.0013.3013.95+8.14%222.722021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN1.341.341.341.340.00%0.002021-09-29
FEERUM10.3510.3510.3510.350.00%0.052021-09-29
FERRO34.9035.9034.9035.90+2.57%416.132021-09-29
FERRUM4.204.204.024.17+2.46%4.052021-09-29
FMG26.2026.2026.2026.200.00%0.002021-09-29
FORTE54.5055.3054.5055.30+0.36%620.852021-09-29
GETIN1.311.321.271.28-2.28%261.982021-09-29
GETINOBLE0.430.430.400.41-4.22%3,159.922021-09-29
GLCOSMED4.084.154.054.13+1.23%27.972021-09-29
GOBARTO5.155.155.155.15-0.96%1.052021-09-29
GPW41.4041.9641.4041.62+0.29%1,574.012021-09-29
GRAVITON2.002.001.821.92-4.00%0.102021-09-29
GROCLIN3.183.283.153.24+1.57%87.762021-09-29
GRODNO16.0216.5015.9416.50+1.60%463.912021-09-29
GRUPAAZOTY27.8028.4627.5228.46+1.72%1,213.262021-09-29
GTC6.997.106.997.10-0.42%12.902021-09-29
HANDLOWY44.5044.9044.4544.900.00%798.642021-09-29
HARPER7.417.797.407.60+1.88%94.572021-09-29
HELIO14.4014.4013.8014.00-2.78%4.242021-09-29
HERKULES1.581.651.551.65+3.77%277.112021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.860.860.810.84-2.56%0.492021-09-29
HYDROTOR40.0040.2040.0040.200.00%23.742021-09-29
I2DEV9.809.909.809.900.00%1.492021-09-29
IALBGR1.661.691.421.50-8.28%3,231.622021-09-29
IDMSA1.121.181.101.18+5.36%7.742021-09-29
IMCOMPANY30.7031.4030.0031.000.00%482.192021-09-29
IMMOBILE2.802.802.622.64-2.94%107.992021-09-29
IMPERA3.173.233.173.23-2.12%71.912021-09-29
IMS3.193.193.133.18-0.31%4.472021-09-29
INC5.745.805.585.800.00%180.092021-09-29
INDYGO0.250.250.250.250.00%0.002021-09-29
INGBSK230.00233.50229.00231.00-0.43%465.782021-09-29
INPRO8.008.007.757.75-2.52%8.542021-09-29
INSTALKRK31.1031.5031.1031.50+0.64%25.302021-09-29
INTERAOLT19.4019.9019.4019.80+0.61%401.652021-09-29
INTERBUD1.141.161.141.16-3.33%2.982021-09-29
INTERCARS454.00454.00448.00450.00-0.66%227.082021-09-29
INTERFERI4.164.164.164.160.00%0.002021-09-29
INTERSPPL1.241.241.191.23-0.81%2.702021-09-29
INTROL4.825.044.704.98-1.19%65.392021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVCEEFIZ475.10475.10475.10475.100.00%0.002021-09-29
INVFIZ969.01969.01969.01969.01-0.01%0.972021-09-29
INVGLDFIZ1,663.021,663.021,663.021,663.020.00%0.002021-09-29
INVISTA0.650.650.630.63-8.70%3.312021-09-29
INVPEFIZ1,100.001,100.001,090.001,090.00-2.07%10.932021-09-29
IPOPEMA3.643.683.603.67+0.82%23.902021-09-29
IQP0.610.610.610.610.00%9.962021-09-29
IZOBLOK45.0045.0045.0045.00-0.22%37.082021-09-29
IZOLACJA3.043.042.943.00-1.96%8.552021-09-29
IZOSTAL3.343.353.343.34-0.30%51.142021-09-29
JSW51.0652.5050.6651.84+0.47%31,157.852021-09-29
JWCONSTR4.164.164.164.160.00%0.002021-09-29
JWWINVEST2.112.111.952.03-3.79%5.412021-09-29
K2INTERNT23.8023.8022.3022.30-6.30%18.192021-09-29
KBDOM0.540.540.540.54-10.08%0.662021-09-29
KCI1.431.431.391.42-0.70%29.452021-09-29
KDMSHIPNG1.401.401.401.400.00%0.002021-09-29
KERNEL60.0060.6059.9060.00+0.17%8,363.822021-09-29
KETY618.00637.00618.00635.00+2.75%3,848.802021-09-29
KGHM155.00155.70152.85154.25-0.55%64,406.052021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.3516.3515.3015.30+0.66%40.532021-09-29
KINOPOL13.0013.5013.0013.50+2.66%86.862021-09-29
KOGENERA33.1033.5033.0033.50+0.90%54.162021-09-29
KOMPAP19.0019.0019.0019.000.00%7.092021-09-29
KOMPUTRON3.903.963.813.96+0.51%51.072021-09-29
KOPEX1.301.301.301.300.00%0.152021-09-29
KPPD55.0055.0055.0055.000.00%7.372021-09-29
KRAKCHEM0.750.750.750.750.00%0.782021-09-29
KREC20.8021.2020.8021.20+1.92%49.982021-09-29
KREDYTIN19.0019.0019.0019.00+7.95%0.102021-09-29
KRKA520.00522.00520.00522.00+0.77%16.652021-09-29
KRUK325.20328.00320.00321.40-1.11%5,134.192021-09-29
KRVITAMIN20.5021.0520.4020.50+0.49%32.562021-09-29
KSGAGRO4.004.003.853.94-2.72%67.792021-09-29
LABOPRINT16.0016.0016.0016.000.00%0.102021-09-29
LARK0.150.150.150.150.00%0.002021-09-29
LARQ1.831.841.761.84+3.07%12.352021-09-29
LCCORP3.853.943.853.91+0.77%170.292021-09-29
LENA4.734.734.714.72-1.05%28.752021-09-29
LENTEX9.769.789.509.56-2.45%207.172021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET2.872.872.782.78-5.76%8.292021-09-29
LIVECHAT105.40107.80102.20104.00-2.07%2,009.592021-09-29
LMASFIZ1,510.201,510.201,510.201,510.200.00%0.002021-09-29
LMBSFIZ1,520.001,520.001,520.001,520.000.00%0.002021-09-29
LMCSFIZ1,550.001,550.001,550.001,550.000.00%0.002021-09-29
LMDSFIZ1,521.001,521.001,521.001,521.000.00%0.002021-09-29
LMESFIZ1,548.001,548.001,548.001,548.000.00%0.002021-09-29
LOKUM25.4025.4025.4025.40-2.31%3.402021-09-29
LOTOS58.8058.8058.0258.60-0.44%4,371.952021-09-29
LPP14,520.0015,030.0014,400.0014,460.00+1.12%13,158.982021-09-29
LSISOFT15.9516.0015.9515.950.00%39.092021-09-29
LUBAWA1.091.111.071.09-1.09%292.182021-09-29
MABION71.0072.8069.3070.90-1.80%10,326.422021-09-29
MAKARONPL7.107.107.007.00-1.41%7.312021-09-29
MANGATA78.4078.4071.6076.40-3.54%152.812021-09-29
MARVIPOL0.700.730.690.71+1.43%32.292021-09-29
MASTERPHA4.184.184.034.07+0.74%11.592021-09-29
MBANK393.00409.60393.00409.60+4.22%4,108.902021-09-29
MBWS5.745.745.745.740.00%0.012021-09-29
MCI22.1022.9022.1022.80+2.24%91.132021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.323.343.203.320.00%17.012021-09-29
MEDIACAP2.802.802.752.760.00%46.632021-09-29
MEDICALG17.4617.8016.6216.84-3.77%424.672021-09-29
MEDYCZNYFIZ170.70170.70170.70170.700.00%0.002021-09-29
MEGARON15.2015.2015.2015.200.00%0.002021-09-29
MENNICA20.6020.8020.4020.40-0.97%14.262021-09-29
MERCATOR146.20149.90145.10148.35+1.09%6,135.952021-09-29
MERCOR16.5517.3016.5016.55-0.30%129.022021-09-29
MEXPOLSKA2.292.292.292.29-0.43%0.002021-09-29
MFO47.0049.4046.3049.40+3.35%103.532021-09-29
MILKILAND0.981.000.940.97-3.96%32.512021-09-29
MILLENNIUM6.556.836.556.83+3.48%5,720.742021-09-29
MIRACULUM1.821.841.791.83+1.94%38.622021-09-29
MIRBUD3.813.893.703.81-0.91%465.642021-09-29
MLPGROUP75.6075.6073.0075.600.00%2.792021-09-29
MOBRUK363.00363.00357.00360.00-0.83%1,356.542021-09-29
MOJ1.601.601.601.600.00%0.002021-09-29
MONNARI2.922.942.822.92+0.34%210.732021-09-29
MOSTALPLC23.7023.9023.2023.80+0.42%100.102021-09-29
MOSTALWAR7.447.487.127.38-1.07%63.872021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB1.911.911.851.90-1.04%392.362021-09-29
MUZA5.755.755.755.75+2.68%3.082021-09-29
MWTRADE4.964.964.964.960.00%0.002021-09-29
NETIA6.946.946.946.940.00%0.002021-09-29
NEWAG22.9022.9022.0022.70+0.89%137.712021-09-29
NOVITA178.50178.50178.50178.50+5.00%10.712021-09-29
NTTSYSTEM5.805.905.625.86+0.69%30.212021-09-29
ODLEWNIE5.605.785.545.78+3.21%15.382021-09-29
OEX21.1021.5021.1021.30+0.95%22.242021-09-29
OPENFIN1.221.221.121.18-2.48%39.882021-09-29
OPERA3GR258.10258.10258.10258.100.00%0.002021-09-29
OPONEO.PL62.0062.0061.4061.80-0.32%10.722021-09-29
OPTEAM15.7015.9015.5015.80-0.32%38.402021-09-29
ORANGEPL8.208.288.128.27+0.92%9,578.232021-09-29
ORCOGROUP2.802.822.802.82+0.43%22.672021-09-29
ORZBIALY25.0025.3023.8024.90-3.49%518.112021-09-29
OTLOG10.3010.4510.2510.30-2.37%30.262021-09-29
OTMUCHOW3.783.863.683.80-0.52%142.952021-09-29
OVOSTAR75.0075.0075.0075.00-0.66%8,100.002021-09-29
PAMAPOL2.662.662.552.65-3.28%25.092021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA15.2015.3014.9515.200.00%55.012021-09-29
PATENTUS1.001.200.971.20+30.43%803.342021-09-29
PBG0.050.050.050.050.00%11.222021-09-29
PBKM88.8088.8088.8088.80-0.89%54.882021-09-29
PBSFINANSE0.380.380.380.380.00%0.002021-09-29
PCCEXOL2.812.872.812.86+0.56%70.212021-09-29
PCCROKITA82.0084.5081.8084.50+2.67%260.992021-09-29
PCGUARD1.171.171.171.170.00%0.002021-09-29
PEKABEX22.2022.4022.1022.200.00%24.522021-09-29
PEKAO104.10104.90103.00104.20+0.82%20,973.672021-09-29
PEP73.0073.0070.0070.10-3.31%205.492021-09-29
PEPEES1.281.281.271.27-0.78%0.382021-09-29
PGE8.918.948.758.78-0.59%16,284.612021-09-29
PGNIG6.116.256.106.21+1.31%12,575.682021-09-29
PGSSOFT17.4517.6517.4517.45-0.57%72.352021-09-29
PHN14.8014.8014.5014.700.00%24.342021-09-29
PKNORLEN79.2680.1478.5480.00+0.55%68,226.872021-09-29
PKOASZEWZ97.1497.1497.1497.14+1.59%9.232021-09-29
PKOBP42.0042.7741.9942.56+1.07%55,087.802021-09-29
PKOGD109.62109.63109.62109.630.00%207.202021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGS90.0790.0788.0090.04-0.02%220.202021-09-29
PKOSO110.12111.27109.50111.27+1.04%58.932021-09-29
PKPCARGO18.3818.4017.9018.00-2.07%861.122021-09-29
PLASTBOX2.112.112.022.02-2.42%16.852021-09-29
PLATYNINW2.302.462.302.46+11.82%34.612021-09-29
PLAYWAY450.00452.40443.40443.40-1.47%791.132021-09-29
PLAZACNTR2.772.802.702.76+1.10%31.152021-09-29
PMPG4.624.824.624.82+4.33%9.712021-09-29
POLICE12.1512.3012.1512.25+0.41%1.662021-09-29
POLIMEXMS4.534.594.464.56-0.55%860.992021-09-29
POLWAX2.942.972.882.88-2.70%5.692021-09-29
POZBUD5.025.144.995.12+0.39%173.022021-09-29
PRAGMAINK7.857.857.657.65-3.16%151.262021-09-29
PRAIRIE0.750.800.740.77+1.99%508.852021-09-29
PRIMAMODA1.211.211.211.210.00%0.002021-09-29
PROCAD1.681.681.681.68+1.82%0.292021-09-29
PROCHEM25.6025.6025.0025.40-0.78%56.932021-09-29
PROJPRZEM15.0015.0014.6014.60-2.01%4.452021-09-29
PROTEKTOR3.503.623.503.62+3.29%21.412021-09-29
PROVIDENT7.657.757.657.75+1.31%141.762021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY85.4085.6085.0085.00+0.95%8.372021-09-29
PWRMEDIA16.0516.1015.7516.00-0.31%10.472021-09-29
PZU36.1036.4635.9536.42+0.80%40,061.922021-09-29
PZUAKORD120.19120.19120.01120.01-0.15%125.712021-09-29
QMULTIFIZ1,581.101,581.101,571.101,571.10-1.81%23.692021-09-29
QUANTUM50.5050.5049.0050.00-1.96%11.262021-09-29
QUERCUS4.304.344.304.31-0.69%124.472021-09-29
RADPOL2.992.992.972.970.00%54.422021-09-29
RAFAKO1.001.020.980.99-5.53%881.842021-09-29
RAFAMET14.6014.8014.6014.80-4.52%5.562021-09-29
RAINBOW22.9023.3022.7023.00+0.22%159.422021-09-29
RANKPROGR2.622.622.512.58-0.77%70.482021-09-29
RAWLPLUG17.9017.9017.5017.900.00%397.392021-09-29
REDAN0.410.410.370.40-4.56%26.462021-09-29
REGNON0.800.800.800.800.00%0.002021-09-29
REINHOLD0.220.220.220.220.00%0.002021-09-29
RELPOL8.008.147.928.14-0.25%103.412021-09-29
REMAK19.6020.0019.6020.00+1.52%37.752021-09-29
RONSON2.532.532.512.51-0.79%3.102021-09-29
ROPCZYCE30.5030.5030.0030.00-2.60%2.062021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.401.401.371.400.00%1.812021-09-29
SADOVAYA0.120.120.120.120.00%0.002021-09-29
SANOK24.3024.6024.2024.60+1.65%137.442021-09-29
SANTANDER14.6914.6914.3014.42-0.55%102.732021-09-29
SANWIL2.102.172.042.17+6.63%28.892021-09-29
SARE8.458.458.458.450.00%0.002021-09-29
SECOGROUP15.0015.0015.0015.000.00%5.712021-09-29
SEKO8.958.958.958.95+3.47%1.892021-09-29
SELENAFM24.2024.5023.3024.30-0.41%241.622021-09-29
SELVITA59.0061.0058.8060.00+2.04%1,833.822021-09-29
SETANTA6.977.106.867.00+0.57%55.442021-09-29
SFINKS0.460.470.460.47+4.91%33.362021-09-29
SILVANO8.308.328.308.30-0.24%8.182021-09-29
SIMPLE12.7012.7012.7012.700.00%0.002021-09-29
SKARBIEC34.3034.9032.0033.40-2.91%229.552021-09-29
SKOTAN2.022.051.932.02-1.46%34.302021-09-29
SKYLINE1.081.081.011.01-6.48%3.352021-09-29
SNIEZKA80.4081.2080.4081.00+0.50%8.552021-09-29
SOHODEV0.490.490.490.49+0.82%5.142021-09-29
SOLAR5.645.645.345.46-0.73%34.642021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL11.6011.6010.5010.85-8.82%511.642021-09-29
SOPHARMA8.709.008.208.20-1.20%79.812021-09-29
STALEXP3.713.723.703.72+0.54%230.282021-09-29
STALPROD255.00270.00255.00268.50+5.71%1,487.882021-09-29
STALPROFI10.1510.159.9210.00-1.96%282.532021-09-29
STAPORKOW2.722.722.702.72-1.45%21.022021-09-29
STARHEDGE0.600.650.590.65+7.67%4.332021-09-29
SUNEX5.065.084.905.01-0.40%17.962021-09-29
SUWARY23.6023.6023.6023.60-4.07%0.022021-09-29
SWISSMED9.9810.009.509.62-3.80%51.122021-09-29
SYGNITY10.2010.209.9010.15-0.49%154.152021-09-29
SYNEKTIK28.7028.7028.0028.60+1.60%85.642021-09-29
TALEX14.7014.7014.1014.70+1.38%0.652021-09-29
TARCZYNSKI52.5052.5052.5052.500.00%0.002021-09-29
TATRY175.00175.00175.00175.000.00%1.572021-09-29
TAURONPE3.343.363.283.29-1.32%7,838.722021-09-29
TERMOREX1.001.031.001.00+3.09%10.222021-09-29
TESGAS4.334.344.284.300.00%11.112021-09-29
TIM40.4041.5040.4041.50+2.85%549.242021-09-29
TORPOL12.7812.8412.6212.62-1.25%246.232021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA8.869.068.699.06+1.34%655.762021-09-29
TRAKCJA2.062.132.022.13+2.65%322.512021-09-29
TRANSPOL3.623.653.603.60-0.55%65.982021-09-29
TRIGONPP52.6652.6652.2052.20-0.85%9.752021-09-29
TRITON2.963.102.963.10-4.91%7.552021-09-29
TXM0.100.100.100.100.00%0.002021-09-29
ULMA59.0059.0056.5058.00-1.69%75.292021-09-29
UNIBEP11.5011.7011.5011.60-0.85%14.672021-09-29
UNICREDIT52.4352.4352.4352.43+0.23%1.572021-09-29
UNIMA3.453.493.443.48+2.05%34.552021-09-29
UNIMOT48.0048.5546.4047.950.00%316.232021-09-29
URSUS0.400.410.380.38-4.73%78.872021-09-29
VIGOSYS750.00756.00738.00756.00+0.27%65.902021-09-29
VINDEXUS7.507.607.407.58+0.80%124.972021-09-29
VISTAL3.513.853.383.76+6.52%1,947.742021-09-29
VISTULA3.703.713.693.71+0.27%289.882021-09-29
VIVID1.421.421.421.42+2.61%0.142021-09-29
VOTUM14.0814.1813.9414.02-0.43%161.662021-09-29
VOXEL48.0050.0047.5050.00+4.17%562.212021-09-29
WARIMPEX5.225.225.225.220.00%0.002021-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.641.641.511.58-3.06%75.082021-09-29
WAWEL584.00584.00580.00582.00-0.34%11.082021-09-29
WIELTON12.3012.6212.1012.62+1.77%1,936.252021-09-29
WIKANA4.584.704.584.70+6.33%23.822021-09-29
WINVEST0.310.360.310.36-2.70%4.702021-09-29
WIRTUALNA132.00135.00130.40135.00+1.50%1,863.402021-09-29
WITTCHEN13.3013.4012.7513.40+5.10%66.472021-09-29
WOJAS4.624.624.464.60-1.08%16.262021-09-29
WORKSERV1.291.301.281.30+0.15%64.572021-09-29
XTB13.9914.2913.9914.10+0.64%1,956.262021-09-29
YOLO1.081.081.081.08+31.71%1.362021-09-29
ZAMET0.840.850.820.85-0.93%17.962021-09-29
ZASTAL2.402.522.262.30-2.13%80.482021-09-29
ZEPAK19.0519.8518.6019.40+0.52%1,659.362021-09-29
ZPUE204.00204.00204.00204.00-1.45%2.452021-09-29
ZREMB1.111.161.061.08-5.68%60.422021-09-29
ZUE3.963.963.893.960.00%5.722021-09-29
ZYWIEC480.00484.00479.00483.000.00%29.352021-09-29
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1827,01 +30,43 +1,69%
WIG 56929,76 +761,82 +1,36%
sWIG80 18045,92 +139,39 +0,78%
mWIG40 4324,49 +24,51 +0,57%

Rynki

Kurs Zmiana Zmiana %
WIG20 1827,01 +30,43 +1,69%